Mercadolibre Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-22 | 1,221.20 | 1,234.40 | 1,211.00 | 1,214.60 | 1,214.60 | 113 |
| 2023-09-21 | 1,238.00 | 1,238.00 | 1,215.00 | 1,220.80 | 1,220.80 | 101 |
| 2023-09-20 | 1,259.00 | 1,280.40 | 1,254.00 | 1,254.00 | 1,254.00 | 116 |
| 2023-09-19 | 1,297.60 | 1,303.00 | 1,237.20 | 1,246.40 | 1,246.40 | 82 |
| 2023-09-18 | 1,300.80 | 1,300.80 | 1,297.60 | 1,297.60 | 1,297.60 | 65 |
| 2023-09-15 | 1,301.40 | 1,304.20 | 1,295.00 | 1,299.60 | 1,299.60 | 44 |
| 2023-09-14 | 1,300.40 | 1,320.80 | 1,289.60 | 1,295.20 | 1,295.20 | 66 |
| 2023-09-13 | 1,298.60 | 1,300.20 | 1,281.40 | 1,284.60 | 1,284.60 | 132 |
| 2023-09-12 | 1,326.00 | 1,329.80 | 1,300.00 | 1,307.20 | 1,307.20 | 41 |
| 2023-09-11 | 1,336.20 | 1,346.80 | 1,308.60 | 1,318.80 | 1,318.80 | 188 |
| 2023-09-08 | 1,347.80 | 1,348.80 | 1,332.40 | 1,348.80 | 1,348.80 | 43 |
| 2023-09-07 | 1,313.80 | 1,340.20 | 1,313.80 | 1,340.20 | 1,340.20 | 60 |
| 2023-09-06 | 1,326.40 | 1,335.40 | 1,326.40 | 1,327.40 | 1,327.40 | 19 |
| 2023-09-05 | 1,308.00 | 1,333.00 | 1,295.60 | 1,326.00 | 1,326.00 | 153 |
| 2023-09-04 | 1,323.20 | 1,332.80 | 1,297.40 | 1,310.00 | 1,310.00 | 75 |
| 2023-09-01 | 1,271.20 | 1,309.80 | 1,271.20 | 1,309.80 | 1,309.80 | 314 |
| 2023-08-31 | 1,225.00 | 1,256.40 | 1,222.60 | 1,253.60 | 1,253.60 | 155 |
| 2023-08-30 | 1,194.20 | 1,217.20 | 1,191.40 | 1,211.00 | 1,211.00 | 32 |
| 2023-08-29 | 1,158.60 | 1,209.40 | 1,158.60 | 1,208.80 | 1,208.80 | 58 |
| 2023-08-28 | 1,152.80 | 1,153.40 | 1,150.20 | 1,150.20 | 1,150.20 | 4 |
| 2023-08-25 | 1,119.40 | 1,135.40 | 1,115.60 | 1,124.40 | 1,124.40 | 74 |
| 2023-08-24 | 1,178.00 | 1,178.00 | 1,129.40 | 1,134.60 | 1,134.60 | 23 |
| 2023-08-23 | 1,162.80 | 1,176.20 | 1,151.00 | 1,176.20 | 1,176.20 | 138 |
| 2023-08-22 | 1,131.80 | 1,146.60 | 1,128.00 | 1,128.00 | 1,128.00 | 86 |
| 2023-08-21 | 1,103.60 | 1,117.20 | 1,103.60 | 1,117.20 | 1,117.20 | 19 |
| 2023-08-18 | 1,100.20 | 1,106.40 | 1,083.60 | 1,101.00 | 1,101.00 | 157 |
| 2023-08-17 | 1,140.60 | 1,159.20 | 1,119.40 | 1,119.40 | 1,119.40 | 113 |
| 2023-08-16 | 1,181.80 | 1,181.80 | 1,167.20 | 1,170.80 | 1,170.80 | 12 |
| 2023-08-15 | 1,193.00 | 1,193.00 | 1,170.60 | 1,174.20 | 1,174.20 | 44 |
| 2023-08-14 | 1,204.80 | 1,211.40 | 1,182.00 | 1,194.40 | 1,194.40 | 931 |
| 2023-08-11 | 1,218.20 | 1,238.00 | 1,218.20 | 1,238.00 | 1,238.00 | 272 |
| 2023-08-10 | 1,209.60 | 1,248.60 | 1,205.60 | 1,248.60 | 1,248.60 | 86 |
| 2023-08-09 | 1,216.60 | 1,235.00 | 1,204.60 | 1,218.20 | 1,218.20 | 70 |
| 2023-08-08 | 1,227.20 | 1,233.00 | 1,206.80 | 1,206.80 | 1,206.80 | 199 |
| 2023-08-07 | 1,180.60 | 1,197.80 | 1,180.60 | 1,187.40 | 1,187.40 | 67 |
| 2023-08-04 | 1,197.00 | 1,204.40 | 1,169.40 | 1,183.20 | 1,183.20 | 183 |
| 2023-08-03 | 1,114.40 | 1,193.40 | 1,105.20 | 1,189.20 | 1,189.20 | 831 |
| 2023-08-02 | 1,091.60 | 1,097.80 | 1,066.00 | 1,066.00 | 1,066.00 | 259 |
| 2023-08-01 | 1,125.40 | 1,125.40 | 1,100.00 | 1,102.00 | 1,102.00 | 20 |
| 2023-07-31 | 1,134.60 | 1,135.00 | 1,114.20 | 1,117.40 | 1,117.40 | 41 |
| 2023-07-28 | 1,071.20 | 1,093.80 | 1,071.20 | 1,093.80 | 1,093.80 | 116 |
| 2023-07-27 | 1,058.40 | 1,102.20 | 1,058.40 | 1,098.80 | 1,098.80 | 0 |
| 2023-07-26 | 1,071.60 | 1,071.60 | 1,065.00 | 1,065.00 | 1,065.00 | 18 |
| 2023-07-25 | 1,080.00 | 1,091.00 | 1,080.00 | 1,089.80 | 1,089.80 | 58 |
| 2023-07-24 | 1,098.80 | 1,107.80 | 1,084.20 | 1,084.20 | 1,084.20 | 151 |
| 2023-07-21 | 1,069.00 | 1,099.60 | 1,069.00 | 1,099.60 | 1,099.60 | 6 |
| 2023-07-20 | 1,089.40 | 1,092.00 | 1,082.60 | 1,085.00 | 1,085.00 | 52 |
| 2023-07-19 | 1,077.20 | 1,090.20 | 1,074.20 | 1,090.20 | 1,090.20 | 78 |
| 2023-07-18 | 1,050.20 | 1,055.00 | 1,041.80 | 1,048.00 | 1,048.00 | 42 |
| 2023-07-17 | 1,013.60 | 1,023.60 | 1,006.60 | 1,023.60 | 1,023.60 | 18 |
| 2023-07-14 | 1,018.60 | 1,024.60 | 1,007.00 | 1,012.20 | 1,012.20 | 85 |
| 2023-07-13 | 1,031.80 | 1,031.80 | 1,013.40 | 1,013.40 | 1,013.40 | 11 |
| 2023-07-12 | 1,029.20 | 1,034.20 | 1,022.80 | 1,023.40 | 1,023.40 | 98 |
| 2023-07-11 | 989.90 | 1,007.80 | 987.60 | 1,006.20 | 1,006.20 | 111 |
| 2023-07-10 | 1,036.00 | 1,054.00 | 972.90 | 980.00 | 980.00 | 677 |
| 2023-07-07 | 1,064.40 | 1,086.00 | 1,055.80 | 1,063.20 | 1,063.20 | 70 |
| 2023-07-06 | 1,126.40 | 1,142.00 | 1,059.40 | 1,059.40 | 1,059.40 | 43 |
| 2023-07-05 | 1,088.20 | 1,095.80 | 1,080.00 | 1,095.80 | 1,095.80 | 35 |
| 2023-07-04 | 1,103.00 | 1,117.40 | 1,085.80 | 1,117.40 | 1,117.40 | 10 |
| 2023-07-03 | 1,098.00 | 1,101.00 | 1,073.60 | 1,087.60 | 1,087.60 | 129 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.